Options Chain for ARDENT HEALTH PARTNERS INC COM (ARDT) - $16.64 as of 11/20/2024 7:45:46 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 12.90 | 15.70 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 5.00 | 10.40 | 13.30 | % | 0 | 0 | 5.82 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 7.50 | 7.40 | 10.80 | % | 0 | 0 | 4.03 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 10.00 | 5.00 | 8.30 | % | 0 | 0 | 2.90 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 12.50 | 1.80 | 5.80 | % | 0 | 0 | 1.90 | 0.99 | 0.02 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 15.00 | 1.05 | 3.30 | 2.57 | 0.00 | 0.00% | 0 | 6 | 1.26 | 0.78 | 0.13 | -0.01 | 11/15/2024 | 11/20/2024 3:59:53 PM EST |
| 17.50 | 0.25 | 0.70 | 0.30 | 0.00 | 0.00% | 0 | 6 | 0.46 | 0.34 | 0.18 | -0.01 | 11/19/2024 | 11/20/2024 3:59:53 PM EST |
| 20.00 | 0.00 | 0.75 | 0.75 | 0.00 | 0.00% | 0 | 11 | 0.98 | 0.07 | 0.07 | -0.01 | 11/19/2024 | 11/20/2024 3:59:53 PM EST |
| 22.50 | 0.00 | 1.15 | 0.40 | 0.00 | 0.00% | 0 | 0 | 1.51 | 0.01 | 0.01 | 0.00 | 10/22/2024 | 11/20/2024 3:59:53 PM EST |
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 35.00 | 0.00 | 1.05 | % | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 40.00 | 0.00 | 1.05 | % | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | % | 0 | 0 | 6.55 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 4.07 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 12.50 | 0.00 | 1.15 | % | 0 | 0 | 1.65 | -0.01 | 0.02 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 15.00 | 0.00 | 1.60 | % | 0 | 0 | 0.71 | -0.22 | 0.13 | -0.01 | 11/20/2024 3:59:53 PM EST | |||
| 17.50 | 1.25 | 1.75 | 1.37 | 0.00 | 0.00% | 0 | 25 | 0.42 | -0.66 | 0.18 | -0.01 | 11/15/2024 | 11/20/2024 3:59:53 PM EST |
| 20.00 | 2.10 | 4.80 | 3.50 | 0.00 | 0.00% | 0 | 1 | 1.32 | -0.93 | 0.07 | -0.01 | 11/15/2024 | 11/20/2024 3:59:53 PM EST |
| 22.50 | 4.00 | 6.60 | % | 0 | 0 | 1.85 | -0.99 | 0.01 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 25.00 | 6.50 | 10.70 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 30.00 | 11.40 | 15.80 | % | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 35.00 | 17.00 | 20.50 | % | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 40.00 | 22.30 | 25.40 | % | 0 | 0 | 3.22 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST |